Home Futures Markets Markets Page Ag News Weather Charts Options
 
Quote Ticker
  • LIVE CATTLE (Jun 19) 109.475 0.675 6/17/19   1:04 PM CST
  • LIVE CATTLE (Aug 19) 105.500 1.350 6/17/19   1:04 PM CST
  • LIVE CATTLE (Oct 19) 106.600 1.225 6/17/19   1:04 PM CST
  • LIVE CATTLE (Dec 19) 110.650 0.725 6/17/19   1:04 PM CST
  • LIVE CATTLE (Feb 20) 114.500 0.500 6/17/19   1:04 PM CST
  • LIVE CATTLE (Apr 20) 116.400 0.275 6/17/19   1:04 PM CST
  • LIVE CATTLE (Jun 20) 109.200 0.400 6/17/19   1:03 PM CST
  • LIVE CATTLE (Aug 20) 108.075 0.500 6/17/19   1:00 PM CST
  • LIVE CATTLE (Oct 20) 109.800 - 0.200 6/17/19   1:00 PM CST
  • FEEDER CATTLE (Aug 19) 136.700 1.400 6/17/19   1:04 PM CST
  • FEEDER CATTLE (Sep 19) 137.025 1.375 6/17/19   1:04 PM CST
  • FEEDER CATTLE (Oct 19) 137.075 1.400 6/17/19   1:04 PM CST
  • FEEDER CATTLE (Nov 19) 137.275 1.450 6/17/19   1:04 PM CST
  • FEEDER CATTLE (Jan 20) 135.025 1.325 6/17/19   1:03 PM CST
  • FEEDER CATTLE (Mar 20) 134.025 0.975 6/17/19   1:03 PM CST
  • FEEDER CATTLE (Apr 20) 135.225 0.750 6/17/19   1:00 PM CST
  • FEEDER CATTLE (May 20) 134.750 0.825 6/17/19   1:00 PM CST
  • CORN (Jul 19) 450'0 -4'6 6/18/19   2:33 AM CST
  • CORN (Sep 19) 456'6 -4'6 6/18/19   2:33 AM CST
  • CORN (Dec 19) 463'4 -5'0 6/18/19   2:33 AM CST
  • CORN (Mar 20) 468'4 -4'4 6/18/19   2:33 AM CST
  • CORN (May 20) 469'6 -4'2 6/18/19   2:20 AM CST
  • CORN (Jul 20) 470'0 -4'2 6/18/19   2:28 AM CST
  • CORN (Sep 20) 431'2 -3'4 6/18/19   1:57 AM CST
  • CORN (Dec 20) 419'6 -1'0 6/18/19   2:30 AM CST
  • CORN (Mar 21) 427'4 1'4 6/17/19   1:18 PM CST
  • CORN (May 21) 433'2 1'6 6/17/19   1:18 PM CST
  • CORN (Jul 21) 438'4 1'6 6/17/19   1:18 PM CST
  • CORN (Sep 21) 419'0 -0'4 6/17/19   1:15 PM CST
  • CORN (Dec 21) 414'6 1'0 6/18/19   12:43 AM CST
  • CORN (Jul 22) 429'2 0'4 6/17/19   1:15 PM CST
  • CORN (Dec 22) 417'4 0'2 6/17/19   1:15 PM CST
  • HARD RED WINTER WHEAT (Jul 19) 469'2 -6'2 6/18/19   2:32 AM CST
  • HARD RED WINTER WHEAT (Sep 19) 481'4 -6'0 6/18/19   2:32 AM CST
  • HARD RED WINTER WHEAT (Dec 19) 502'4 -6'4 6/18/19   2:32 AM CST
  • HARD RED WINTER WHEAT (Mar 20) 523'0 -6'4 6/18/19   2:32 AM CST
  • HARD RED WINTER WHEAT (May 20) 533'6 -7'6 6/17/19   8:43 PM CST
  • HARD RED WINTER WHEAT (Jul 20) 543'6 -0'6 6/17/19   1:15 PM CST
  • HARD RED WINTER WHEAT (Sep 20) 557'4 -1'4 6/17/19   1:15 PM CST
  • HARD RED WINTER WHEAT (Dec 20) 572'2 -1'4 6/17/19   1:15 PM CST
  • HARD RED WINTER WHEAT (Mar 21) 584'0 -1'2 6/17/19   1:15 PM CST
  • HARD RED WINTER WHEAT (May 21) 590'0 -1'2 6/17/19   1:15 PM CST
  • HARD RED WINTER WHEAT (Jul 21) 575'0 -1'4 6/17/19   1:15 PM CST
  • WHEAT (Jul 19) 533'0 -6'4 6/18/19   2:33 AM CST
  • WHEAT (Sep 19) 536'0 -6'6 6/18/19   2:33 AM CST
  • WHEAT (Dec 19) 547'4 -6'4 6/18/19   2:32 AM CST
  • WHEAT (Mar 20) 558'0 -6'2 6/18/19   2:22 AM CST
  • WHEAT (May 20) 561'0 -6'4 6/18/19   2:21 AM CST
  • WHEAT (Jul 20) 558'2 -6'0 6/18/19   2:24 AM CST
  • WHEAT (Sep 20) 564'4 -5'0 6/17/19   8:14 PM CST
  • WHEAT (Dec 20) 573'4 -6'6 6/18/19   2:24 AM CST
  • WHEAT (Mar 21) 577'4 -9'2 6/18/19   12:28 AM CST
  • WHEAT (May 21) 583'6 2'4 6/17/19   1:15 PM CST
  • WHEAT (Jul 21) 573'6 2'0 6/17/19   1:15 PM CST
  • SOYBEANS (Jul 19) 912'0 -0'6 6/18/19   2:33 AM CST
  • SOYBEANS (Aug 19) 918'4 -0'6 6/18/19   2:33 AM CST
  • SOYBEANS (Sep 19) 925'0 -1'2 6/18/19   2:23 AM CST
  • SOYBEANS (Nov 19) 938'4 -1'0 6/18/19   2:33 AM CST
  • SOYBEANS (Jan 20) 949'4 -1'2 6/18/19   2:33 AM CST
  • SOYBEANS (Mar 20) 954'6 0'2 6/18/19   2:31 AM CST
  • SOYBEANS (May 20) 957'4 0'4 6/18/19   2:24 AM CST
  • SOYBEANS (Jul 20) 963'4 1'2 6/18/19   2:30 AM CST
  • SOYBEANS (Aug 20) 961'6 9'4 6/17/19   1:15 PM CST
  • SOYBEANS (Sep 20) 956'4 8'0 6/17/19   1:15 PM CST
  • SOYBEANS (Nov 20) 951'4 -2'2 6/17/19   11:36 PM CST
  • SOYBEANS (Jan 21) 965'4 6'2 6/17/19   1:15 PM CST
  • SOYBEANS (Mar 21) 947'0 6'0 6/17/19   1:15 PM CST
  • SOYBEANS (May 21) 964'0 6'0 6/17/19   1:15 PM CST
  • SOYBEANS (Jul 21) 965'6 6'4 6/17/19   1:15 PM CST
  • SOYBEANS (Aug 21) 966'0 6'4 6/17/19   1:15 PM CST
  • SOYBEANS (Sep 21) 956'0 6'4 6/17/19   1:15 PM CST
  • SOYBEANS (Nov 21) 950'0 7'0 6/17/19   1:17 PM CST
  • SOYBEANS (Jul 22) 956'0 7'0 6/17/19   1:15 PM CST
  • SOYBEANS (Nov 22) 948'0 7'0 6/17/19   1:15 PM CST
  • LEAN HOGS (Jul 19) 82.925 1.700 6/17/19   1:04 PM CST
  • LEAN HOGS (Aug 19) 82.125 1.625 6/17/19   1:04 PM CST
  • LEAN HOGS (Oct 19) 76.675 1.675 6/17/19   1:04 PM CST
  • LEAN HOGS (Dec 19) 75.150 1.125 6/17/19   1:04 PM CST
  • LEAN HOGS (Feb 20) 78.600 0.875 6/17/19   1:04 PM CST
  • LEAN HOGS (Apr 20) 81.850 0.950 6/17/19   1:03 PM CST
  • LEAN HOGS (May 20) 85.500 0.300 6/17/19   1:03 PM CST
  • LEAN HOGS (Jun 20) 89.025 1.000 6/17/19   1:03 PM CST
  • LEAN HOGS (Jul 20) 88.850 0.800 6/17/19   1:01 PM CST
  • LEAN HOGS (Aug 20) 88.175 0.725 6/17/19   1:01 PM CST
  • LEAN HOGS (Oct 20) 76.525 0.525 6/17/19   1:00 PM CST
  • LEAN HOGS (Dec 20) 72.500 -0.500 6/17/19   1:00 PM CST

Futures
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 19 108.925 109.475 108.450 109.475 0.675 109.450s 06/17 Chart for @LE9M Options for @LE9M
Aug 19 104.850 106.000 104.400 105.500 1.350 105.625s 06/17 Chart for @LE9Q Options for @LE9Q
Oct 19 105.825 106.950 105.275 106.600 1.225 106.700s 06/17 Chart for @LE9V Options for @LE9V
Dec 19 110.475 111.050 109.675 110.650 0.725 110.675s 06/17 Chart for @LE9Z Options for @LE9Z
Feb 20 114.450 114.900 113.700 114.500 0.500 114.600s 06/17 Chart for @LE0G Options for @LE0G
Apr 20 116.375 116.800 115.750 116.400 0.275 116.450s 06/17 Chart for @LE0J Options for @LE0J
Jun 20 108.975 109.625 108.600 109.200 0.400 109.325s 06/17 Chart for @LE0M Options for @LE0M
Aug 20 107.500 108.075 107.225 108.075 0.500 108.025s 06/17 Chart for @LE0Q Options for @LE0Q
Oct 20 109.800 109.800 109.800 109.800 - 0.200 109.800s 06/17 Chart for @LE0V Options for @LE0V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 19 134.450 137.225 134.125 136.700 1.400 136.925s 06/17 Chart for @GF9Q Options for @GF9Q
Sep 19 134.750 137.400 134.500 137.025 1.375 137.175s 06/17 Chart for @GF9U Options for @GF9U
Oct 19 134.950 137.325 134.475 137.075 1.400 137.150s 06/17 Chart for @GF9V Options for @GF9V
Nov 19 135.025 137.500 134.750 137.275 1.450 137.325s 06/17 Chart for @GF9X Options for @GF9X
Jan 20 133.100 135.250 132.775 135.025 1.325 135.175s 06/17 Chart for @GF0F Options for @GF0F
Mar 20 132.200 134.375 132.025 134.025 0.975 134.050s 06/17 Chart for @GF0H Options for @GF0H
Apr 20 133.275 135.225 133.125 135.225 0.750 135.225s 06/17 Chart for @GF0J Options for @GF0J
May 20 134.750 0.825 135.575s 06/17 Chart for @GF0K Options for @GF0K
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 19 455'4 458'0 442'6 450'0 -4'6 454'6 02:33A Chart for @C9N Options for @C9N
Sep 19 462'4 464'6 449'4 456'6 -4'6 461'4 02:33A Chart for @C9U Options for @C9U
Dec 19 469'4 471'4 456'6 463'4 -5'0 468'4 02:33A Chart for @C9Z Options for @C9Z
Mar 20 474'6 476'0 462'0 468'4 -4'4 473'0 02:33A Chart for @C0H Options for @C0H
May 20 475'0 476'4 463'6 469'6 -4'2 474'0 02:33A Chart for @C0K Options for @C0K
Jul 20 475'6 478'0 464'0 470'0 -4'2 474'2 02:33A Chart for @C0N Options for @C0N
Sep 20 434'6 434'6 428'0 431'2 -3'4 434'6 02:33A Chart for @C0U Options for @C0U
Dec 20 420'0 420'6 417'2 419'6 -1'0 420'6 02:33A Chart for @C0Z Options for @C0Z
Mar 21 426'6 428'4 426'2 427'4 1'4 428'2s 02:33A Chart for @C1H Options for @C1H
May 21 432'0 433'2 432'0 433'2 1'6 433'6s 02:33A Chart for @C1K Options for @C1K
Jul 21 438'0 438'6 436'6 438'4 1'6 438'4s 02:33A Chart for @C1N Options for @C1N
Sep 21 419'0 -0'4 413'6s 02:33A Chart for @C1U Options for @C1U
Dec 21 413'4 415'0 413'4 414'6 1'0 413'6 02:33A Chart for @C1Z Options for @C1Z
Jul 22 429'2 0'4 430'2s 12:51A Chart for @C2N Options for @C2N
Dec 22 417'4 0'2 415'2s 12:51A Chart for @C2Z Options for @C2Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Jul 19 475'0 476'0 465'6 469'2 -6'2 475'4 02:33A Chart for @KW9N Options for @KW9N
Sep 19 486'6 488'0 478'0 481'4 -6'0 487'4 02:33A Chart for @KW9U Options for @KW9U
Dec 19 508'0 508'6 499'6 502'4 -6'4 509'0 02:33A Chart for @KW9Z Options for @KW9Z
Mar 20 529'2 529'2 521'2 523'0 -6'4 529'4 02:33A Chart for @KW0H Options for @KW0H
May 20 541'4 541'4 533'6 533'6 -7'6 541'4 02:33A Chart for @KW0K Options for @KW0K
Jul 20 542'0 548'6 542'0 543'6 -0'6 544'0s 02:33A Chart for @KW0N Options for @KW0N
Sep 20 556'4 558'0 555'6 557'4 -1'4 554'6s 02:33A Chart for @KW0U Options for @KW0U
Dec 20 572'6 574'6 570'2 572'2 -1'4 570'0s 02:33A Chart for @KW0Z Options for @KW0Z
Mar 21 584'0 584'0 584'0 584'0 -1'2 582'2s 02:33A Chart for @KW1H Options for @KW1H
May 21 590'0 590'0 590'0 590'0 -1'2 588'4s 02:33A Chart for @KW1K Options for @KW1K
Jul 21 575'0 575'0 575'0 575'0 -1'4 572'4s 06/17 Chart for @KW1N Options for @KW1N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 19 539'6 541'0 529'4 533'0 -6'4 539'4 02:33A Chart for @W9N Options for @W9N
Sep 19 542'6 544'2 532'6 536'0 -6'6 542'6 02:33A Chart for @W9U Options for @W9U
Dec 19 555'4 556'0 544'4 547'4 -6'4 554'0 02:33A Chart for @W9Z Options for @W9Z
Mar 20 565'6 566'4 555'6 558'0 -6'2 564'2 02:33A Chart for @W0H Options for @W0H
May 20 566'2 566'2 559'0 561'0 -6'4 567'4 02:33A Chart for @W0K Options for @W0K
Jul 20 560'0 560'0 556'2 558'2 -6'0 564'2 02:33A Chart for @W0N Options for @W0N
Sep 20 564'4 564'4 564'4 564'4 -5'0 569'4 02:33A Chart for @W0U Options for @W0U
Dec 20 576'4 576'4 570'6 573'4 -6'6 580'2 02:33A Chart for @W0Z Options for @W0Z
Mar 21 582'2 582'2 577'4 577'4 -9'2 586'6 02:33A Chart for @W1H Options for @W1H
May 21 583'6 583'6 583'6 583'6 2'4 586'6s 02:33A Chart for @W1K Options for @W1K
Jul 21 570'0 573'6 570'0 573'6 2'0 574'0s 02:26A Chart for @W1N Options for @W1N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 19 918'2 921'4 902'6 912'0 -0'6 912'6 02:33A Chart for @S9N Options for @S9N
Aug 19 925'0 928'0 909'2 918'4 -0'6 919'2 02:33A Chart for @S9Q Options for @S9Q
Sep 19 931'6 935'0 917'2 925'0 -1'2 926'2 02:33A Chart for @S9U Options for @S9U
Nov 19 945'0 948'0 929'4 938'4 -1'0 939'4 02:33A Chart for @S9X Options for @S9X
Jan 20 956'2 959'0 941'2 949'4 -1'2 950'6 02:33A Chart for @S0F Options for @S0F
Mar 20 959'6 962'0 946'6 954'6 0'2 954'4 02:33A Chart for @S0H Options for @S0H
May 20 961'0 963'0 950'2 957'4 0'4 957'0 02:33A Chart for @S0K Options for @S0K
Jul 20 965'0 968'0 956'6 963'4 1'2 962'2 02:33A Chart for @S0N Options for @S0N
Aug 20 955'4 964'4 955'2 961'6 9'4 962'2s 02:33A Chart for @S0Q Options for @S0Q
Sep 20 956'6 960'2 951'6 956'4 8'0 956'0s 02:33A Chart for @S0U Options for @S0U
Nov 20 955'6 958'4 950'2 951'4 -2'2 953'6 02:33A Chart for @S0X Options for @S0X
Jan 21 965'0 965'4 965'0 965'4 6'2 960'4s 02:33A Chart for @S1F Options for @S1F
Mar 21 947'0 6'0 964'2s 02:33A Chart for @S1H Options for @S1H
May 21 964'0 6'0 971'2s 02:33A Chart for @S1K Options for @S1K
Jul 21 965'6 6'4 978'4s 02:33A Chart for @S1N Options for @S1N
Aug 21 966'0 6'4 978'4s 06/17 Chart for @S1Q Options for @S1Q
Sep 21 956'0 6'4 968'4s 06/17 Chart for @S1U Options for @S1U
Nov 21 947'4 950'0 947'4 950'0 7'0 952'2s 02:25A Chart for @S1X Options for @S1X
Jul 22 956'0 7'0 956'0s 06/17 Chart for @S2N Options for @S2N
Nov 22 948'0 7'0 948'0s 06/17 Chart for @S2X Options for @S2X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 19 81.050 83.275 80.525 82.925 1.700 83.050s 06/17 Chart for @HE9N Options for @HE9N
Aug 19 80.225 82.425 79.900 82.125 1.625 82.250s 06/17 Chart for @HE9Q Options for @HE9Q
Oct 19 74.800 77.050 74.050 76.675 1.675 76.775s 06/17 Chart for @HE9V Options for @HE9V
Dec 19 74.000 75.500 73.100 75.150 1.125 75.275s 06/17 Chart for @HE9Z Options for @HE9Z
Feb 20 77.800 79.050 76.875 78.600 0.875 78.900s 06/17 Chart for @HE0G Options for @HE0G
Apr 20 80.900 82.200 80.100 81.850 0.950 82.100s 06/17 Chart for @HE0J Options for @HE0J
May 20 84.000 85.500 84.000 85.500 0.300 85.475s 06/17 Chart for @HE0K Options for @HE0K
Jun 20 88.025 89.025 87.000 89.025 1.000 89.025s 06/17 Chart for @HE0M Options for @HE0M
Jul 20 87.600 88.975 87.075 88.850 0.800 88.775s 06/17 Chart for @HE0N Options for @HE0N
Aug 20 87.000 88.175 86.050 88.175 0.725 87.900s 06/17 Chart for @HE0Q Options for @HE0Q
Oct 20 75.000 76.525 74.550 76.525 0.525 76.525s 06/17 Chart for @HE0V Options for @HE0V
Dec 20 72.500 -0.500 72.500s 06/17 Chart for @HE0Z Options for @HE0Z
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Market News
Flooding Keeps Chokehold on Barge Traffic, Stalling Grain Shipments
DTN Early Word Grains 06/17 06:02
DTN Midday Grain Comments 06/17 11:55
DTN Closing Grain Comments 06/17 14:00
DTN Cattle Close/Trends 06/17 15:35
DTN Early Word Opening Livestock 06/17 06:19
DTN Midday Livestock Comments 06/17 12:16
DTN Closing Livestock Comment 06/17 16:12
DTN Chart Technical Points 06/17 16:30
US Direct Feeder Pigs 06/17

DTN Market Matters Blog
Editorial Staff
Monday, June 17, 2019 11:18AM CDT
While water is beginning to recede in some areas along the Mississippi River and tributaries, transportation woes continue.
Friday, June 14, 2019 1:07PM CDT
Monday, June 10, 2019 9:08AM CDT



Quote of the Day


"You have to do a thousand things one percent better, not just do one thing a thousand percent better. It's doing the little things well, being on time for meetings, returning phone calls, saying thank you to people. It sounds like a cliché, but that is the reason one organization or one person is successful over someone else. Everyone knows what they ought to be doing, but the ones who practice daily excellence are the real difference makers."

~ Buck Rodgers


This Day In History
June 18, 1900
Gen Luigi Pelloux resigns as premier of Italy

more info



Did You Know?

In 1917 U.S. grade standards for potatoes were issued, representing the first official grade standard for a fruit or vegetable issued by the USDA


Fact courtesy of the USDA


Farms and Land For Sale
Search available Farms and Land for Sale listings with DTN Progressive Farmer.

Local Conditions
Dodge City, KS
Chg Zip Code: 
Temp: 64oF Feels Like: 65oF
Humid: 94% Dew Pt: 63oF
Barom: 30.05 Wind Dir: WNW
Cond: N/A Wind Spd: 8 mph
Sunrise: 6:17 Sunset: 9:04
As reported at DODGE CITY, KS at 2:00 AM
 
Local Radar
Kansas
Radar
 
Local Forecast
Dodge City, KS

Tuesday

Wednesday

Thursday

Friday

Saturday
High: 80°F
Low: 61°F
Precip: 80%
High: 83°F
Low: 59°F
Precip: 20%
High: 92°F
Low: 61°F
Precip: 0%
High: 95°F
Low: 66°F
Precip: 0%
High: 87°F
Low: 64°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Widespread Rain Tuesday in Midwest
Bryce Anderson (Bio) – DTN Meteorologist

Tuesday will feature rain in most of the Midwest, the central Plains, and portions of the Delta and Southeast. » More DTN Weather Commentary

Posted at 1:01PM Mon Jun 17, 2019 CDT

 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN